Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corus Entertainment (OP: CJREF )

0.3455 -0.0069 (-1.96%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.780 2.780 2.735 2.760 11,086 -0.08(-2.82%)
Jun 29, 2022 3.170 3.170 2.822 2.840 19,107 -0.28(-8.97%)
Jun 28, 2022 3.100 3.120 3.100 3.120 3,300 +0.00(+0.00%)
Jun 24, 2022 3.120 15 +0.18(+6.19%)
Jun 23, 2022 2.960 2.960 2.938 2.938 601 -0.12(-3.99%)
Jun 22, 2022 3.142 3.142 3.060 3.060 1,370 -0.13(-4.08%)
Jun 21, 2022 3.170 3.190 3.170 3.190 389 +0.20(+6.69%)
Jun 17, 2022 3.000 3.000 2.966 2.990 64,409 -0.01(-0.33%)
Jun 16, 2022 3.030 3.030 3.000 3.000 7,722 -0.10(-3.23%)
Jun 14, 2022 3.100 20 -0.11(-3.37%)
Jun 13, 2022 3.200 3.218 3.198 3.208 5,770 -0.09(-2.79%)
Jun 10, 2022 3.350 3.360 3.300 3.300 14,771 -0.11(-3.23%)
Jun 09, 2022 3.458 3.458 3.410 3.410 2,423 -0.08(-2.24%)
Jun 08, 2022 3.470 3.488 3.470 3.488 2,200 -0.00(-0.06%)
Jun 06, 2022 3.490 1 +0.05(+1.45%)
Jun 03, 2022 3.548 3.548 3.440 3.440 3,870 -0.15(-4.04%)
Jun 02, 2022 3.575 3.610 3.560 3.585 9,709 +0.08(+2.14%)
Jun 01, 2022 3.529 3.540 3.510 3.510 4,301 +0.01(+0.29%)
May 31, 2022 3.500 3.500 3.500 3.500 1,082 +0.07(+1.98%)
May 27, 2022 3.425 3.432 3.425 3.432 290 +0.01(+0.41%)
May 26, 2022 3.300 3.418 3.300 3.418 17,528 +0.11(+3.20%)
May 25, 2022 3.250 3.312 3.250 3.312 28,643 +0.08(+2.60%)
May 24, 2022 3.215 3.230 3.200 3.228 13,620 +0.13(+4.13%)
May 23, 2022 3.130 3.190 3.100 3.100 10,704 -0.03(-0.96%)
May 20, 2022 3.240 3.240 3.130 3.130 14,092 -0.09(-2.86%)
May 19, 2022 3.240 3.240 3.222 3.222 584 -0.04(-1.10%)
May 18, 2022 3.330 3.340 3.258 3.258 1,613 -0.10(-2.86%)
May 17, 2022 3.290 3.354 3.280 3.354 4,102 +0.15(+4.81%)
May 16, 2022 2.960 3.200 2.960 3.200 6,003 +0.19(+6.38%)
May 12, 2022 3.008 78 +0.03(+0.87%)
May 11, 2022 2.860 2.982 2.860 2.982 600 -0.07(-2.29%)
May 09, 2022 3.052 20 -0.11(-3.42%)
May 06, 2022 3.250 3.250 3.160 3.160 17,656 -0.13(-3.95%)
May 05, 2022 3.290 3.380 3.290 3.290 4,392 -0.09(-2.66%)
May 04, 2022 3.325 3.380 3.310 3.380 27,113 +0.11(+3.36%)
May 03, 2022 3.250 3.270 3.230 3.270 19,276 +0.05(+1.55%)
May 02, 2022 3.250 3.260 3.210 3.220 12,233 -0.06(-1.83%)
Apr 29, 2022 3.340 3.340 3.280 3.280 7,725 -0.08(-2.37%)
Apr 28, 2022 3.358 3.360 3.310 3.360 20,706 +0.04(+1.19%)
Apr 26, 2022 3.320 0 -0.10(-2.92%)
Apr 25, 2022 3.420 3.450 3.420 3.420 4,726 -0.06(-1.72%)
Apr 22, 2022 3.544 3.544 3.466 3.480 17,621 -0.08(-2.25%)
Apr 21, 2022 3.640 3.640 3.560 3.560 10,660 -0.14(-3.82%)
Apr 20, 2022 3.720 3.720 3.610 3.701 1,956 +0.12(+3.39%)
Apr 19, 2022 3.570 3.580 3.561 3.580 7,060 +0.01(+0.28%)
Apr 18, 2022 3.590 3.590 3.540 3.570 17,845 -0.02(-0.56%)
Apr 14, 2022 3.600 3.600 3.590 3.590 4,694 +0.00(+0.00%)
Apr 13, 2022 3.590 3.590 3.590 3.590 188 +0.01(+0.28%)
Apr 12, 2022 3.590 3.620 3.580 3.580 4,690 +0.00(+0.00%)
Apr 11, 2022 3.620 3.700 3.580 3.580 16,316 -0.10(-2.72%)
Apr 08, 2022 3.690 3.750 3.612 3.680 27,389 -0.10(-2.65%)
Apr 07, 2022 3.760 3.780 3.760 3.780 14,371 -0.02(-0.50%)
Apr 06, 2022 3.778 3.799 3.778 3.799 264 -0.05(-1.27%)
Apr 05, 2022 3.910 3.910 3.840 3.848 12,082 -0.02(-0.52%)
Apr 04, 2022 3.880 3.910 3.861 3.868 6,372 -0.04(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.